시장 데이터를 불러오는 중
전체 종목
Abacus FCF Leaders ETF 과거 주가
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abacus FCF Leaders ETF · ABFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,880 | ₩110,175 | ₩108,599 | ₩109,967 | +1.00% | 103.1만 |
| 2026.09.28–2026.10.02 | ₩108,330 | ₩108,773 | ₩107,257 | ₩108,625 | +0.27% | 8.1만 |
| 2026.09.21–2026.09.25 | ₩108,518 | ₩109,605 | ₩108,002 | ₩108,692 | +0.16% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩106,761 | ₩108,760 | ₩106,761 | ₩108,196 | +1.34% | 4.8만 |
| 2026.09.08–2026.09.11 | ₩109,859 | ₩109,973 | ₩107,371 | ₩108,424 | -1.31% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩109,833 | ₩110,128 | ₩108,766 | ₩110,047 | +0.20% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩110,195 | ₩111,858 | ₩109,980 | ₩110,087 | -0.10% | 6.4만 |
| 2026.08.17–2026.08.21 | ₩113,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,749 |
| ₩110,584 |
| ₩111,105 |
| -2.17% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩112,676 | ₩113,870 | ₩112,220 | ₩113,507 | +0.74% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,006 | ₩112,709 | ₩109,006 | ₩112,070 | +2.81% | 7.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,610 | ₩110,610 | ₩106,989 | ₩109,055 | -1.41% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,080 | ₩112,090 | ₩110,248 | ₩110,801 | -0.25% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,938 | ₩112,153 | ₩109,953 | ₩110,302 | -1.46% | 7만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,051 | ₩113,588 | ₩110,369 | ₩112,797 | -0.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩112,180 | ₩115,356 | ₩110,912 | ₩111,482 | -0.62% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,582 | ₩113,628 | ₩110,195 | ₩111,313 | -1.13% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,153 | ₩112,555 | ₩110,651 | ₩112,032 | -0.11% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,873 | ₩110,838 | ₩105,903 | ₩110,704 | +0.76% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,302 | ₩112,845 | ₩109,029 | ₩109,135 | -1.06% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,517 | ₩111,509 | ₩109,433 | ₩110,809 | +0.26% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,296 | ₩109,712 | ₩106,090 | ₩109,363 | +0.06% | 10.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,485 | ₩110,691 | ₩107,485 | ₩109,323 | +1.71% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩106,238 | ₩109,148 | ₩105,748 | ₩107,257 | +0.96% | 10.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,663 | ₩106,292 | ₩102,416 | ₩106,050 | +2.30% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,905 | ₩104,468 | ₩102,770 | ₩104,375 | +1.43% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,404 | ₩103,395 | ₩100,390 | ₩103,167 | +2.75% | 11.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,595 | ₩100,980 | ₩95,991 | ₩100,471 | +4.01% | 13.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,972 | ₩97,131 | ₩92,303 | ₩96,487 | +1.60% | 308.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,937 | ₩97,534 | ₩94,154 | ₩94,422 | -1.58% | 16.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,635 | ₩97,670 | ₩93,952 | ₩94,502 | -2.21% | 18.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,200 | ₩98,835 | ₩95,200 | ₩95,803 | +0.63% | 13.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,091 | ₩98,982 | ₩95,522 | ₩96,273 | -0.84% | 209.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,620 | ₩99,814 | ₩97,057 | ₩98,660 | +0.04% | 18.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,922 | ₩100,001 | ₩96,997 | ₩98,942 | +1.04% | 40.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩98,378 | ₩100,149 | ₩96,997 | ₩97,896 | -0.49% | 36.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,319 | ₩98,513 | ₩95,093 | ₩98,513 | +1.23% | 22.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,601 | ₩99,398 | ₩96,836 | ₩96,969 | -0.65% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,326 | ₩98,298 | ₩95,891 | ₩97,212 | +0.92% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,970 | ₩98,566 | ₩96,648 | ₩97,855 | +0.91% | 10.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩97,037 | ₩98,070 | ₩96,562 | ₩97,319 | +0.29% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,319 | ₩97,547 | ₩95,723 | ₩96,447 | -0.90% | 8.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,279 | ₩98,043 | ₩97,212 | ₩97,963 | +0.70% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,675 | ₩96,997 | ₩94,677 | ₩96,863 | +0.19% | 22.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩96,756 | ₩98,137 | ₩96,031 | ₩96,233 | -0.54% | 21만 |
|---|
| 2025.12.01–2025.12.05 | ₩95,575 | ₩96,876 | ₩95,575 | ₩96,568 | +1.04% | 65.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩93,054 | ₩96,529 | ₩93,054 | ₩96,461 | +3.66% | 25.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,422 | ₩94,958 | ₩91,122 | ₩92,397 | -2.14% | 27.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,796 | ₩97,326 | ₩94,556 | ₩94,783 | -2.08% | 22만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,970 | ₩96,997 | ₩93,939 | ₩95,408 | -1.61% | 37.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,204 | ₩98,244 | ₩96,430 | ₩96,903 | -1.32% | 39.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,830 | ₩97,815 | ₩95,173 | ₩97,386 | +1.62% | 60.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,891 | ₩96,849 | ₩94,288 | ₩95,213 | +0.34% | 19.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,125 | ₩96,179 | ₩93,644 | ₩93,711 | -2.51% | 2.9만 |
|---|